Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youngevity International Inc (NQ: YGYI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.400 3.606 3.240 3.260 103,800 -0.14(-4.12%)
Dec 30, 2019 3.680 3.680 3.379 3.400 78,285 -0.28(-7.61%)
Dec 27, 2019 3.680 3.770 3.660 3.680 24,700 +0.03(+0.82%)
Dec 26, 2019 3.730 3.740 3.630 3.650 12,033 -0.03(-0.82%)
Dec 24, 2019 3.560 3.750 3.560 3.680 16,600 +0.18(+5.14%)
Dec 23, 2019 3.380 3.520 3.360 3.500 57,467 +0.06(+1.74%)
Dec 20, 2019 3.620 3.630 3.260 3.440 87,900 -0.14(-3.91%)
Dec 19, 2019 3.190 3.600 3.100 3.580 80,077 +0.30(+9.15%)
Dec 18, 2019 3.540 3.600 3.250 3.280 156,203 -0.22(-6.29%)
Dec 17, 2019 3.600 3.650 3.450 3.500 65,284 -0.07(-1.96%)
Dec 16, 2019 3.730 3.750 3.540 3.570 44,747 -0.12(-3.25%)
Dec 13, 2019 3.870 3.980 3.620 3.690 98,700 -0.14(-3.66%)
Dec 12, 2019 3.930 3.990 3.800 3.830 50,816 -0.11(-2.79%)
Dec 11, 2019 4.020 4.030 3.890 3.940 42,858 -0.03(-0.76%)
Dec 10, 2019 4.010 4.140 3.880 3.970 37,286 -0.06(-1.49%)
Dec 09, 2019 3.950 4.140 3.950 4.030 21,621 +0.05(+1.26%)
Dec 06, 2019 3.940 4.035 3.850 3.980 45,400 +0.06(+1.53%)
Dec 05, 2019 3.920 4.020 3.860 3.920 34,779 +0.01(+0.26%)
Dec 04, 2019 4.020 4.160 3.860 3.910 48,490 -0.09(-2.25%)
Dec 03, 2019 4.040 4.195 3.950 4.000 72,259 -0.15(-3.61%)
Dec 02, 2019 4.370 4.410 4.140 4.150 46,289 -0.26(-5.90%)
Nov 29, 2019 4.250 4.410 4.180 4.410 15,500 +0.10(+2.32%)
Nov 27, 2019 4.310 4.430 4.140 4.310 36,900 -0.02(-0.46%)
Nov 26, 2019 4.400 4.460 4.290 4.330 23,567 -0.10(-2.26%)
Nov 25, 2019 4.280 4.460 4.180 4.430 25,539 +0.15(+3.50%)
Nov 22, 2019 4.360 4.430 4.175 4.280 34,900 -0.11(-2.51%)
Nov 21, 2019 4.160 4.440 4.090 4.390 62,782 +0.30(+7.33%)
Nov 20, 2019 3.940 4.200 3.940 4.090 45,791 +0.17(+4.34%)
Nov 19, 2019 3.750 3.980 3.750 3.920 74,287 +0.08(+2.08%)
Nov 18, 2019 3.960 4.040 3.750 3.840 63,627 -0.20(-4.95%)
Nov 15, 2019 4.000 4.080 3.950 4.040 32,400 +0.03(+0.75%)
Nov 14, 2019 3.740 4.200 3.740 4.010 69,081 +0.27(+7.22%)
Nov 13, 2019 3.820 4.153 3.740 3.740 77,338 -0.07(-1.84%)
Nov 12, 2019 4.000 4.070 3.700 3.810 93,933 -0.19(-4.75%)
Nov 11, 2019 4.000 4.130 3.900 4.000 38,793 -0.10(-2.44%)
Nov 08, 2019 4.050 4.250 4.010 4.100 50,700 -0.18(-4.21%)
Nov 07, 2019 4.170 4.364 4.170 4.280 40,820 +0.07(+1.66%)
Nov 06, 2019 4.350 4.406 4.158 4.210 34,855 -0.20(-4.54%)
Nov 05, 2019 4.500 4.500 4.251 4.410 13,871 -0.07(-1.56%)
Nov 04, 2019 4.310 4.600 4.030 4.480 36,215 +0.07(+1.59%)
Nov 01, 2019 4.720 4.750 4.370 4.410 39,600 -0.26(-5.57%)
Oct 31, 2019 4.720 4.740 4.610 4.670 16,734 -0.03(-0.64%)
Oct 30, 2019 4.750 4.780 4.510 4.700 22,366 -0.10(-2.08%)
Oct 29, 2019 4.860 4.900 4.780 4.800 22,441 -0.11(-2.24%)
Oct 28, 2019 4.880 4.990 4.800 4.910 19,086 +0.00(+0.00%)
Oct 25, 2019 4.790 4.980 4.776 4.910 26,400 +0.06(+1.24%)
Oct 24, 2019 4.860 4.900 4.750 4.850 21,127 -0.04(-0.82%)
Oct 23, 2019 4.790 4.900 4.720 4.890 22,885 +0.04(+0.82%)
Oct 22, 2019 4.720 4.880 4.680 4.850 11,483 +0.06(+1.25%)
Oct 21, 2019 4.670 4.850 4.650 4.790 18,087 +0.11(+2.35%)
Oct 18, 2019 4.870 4.945 4.680 4.680 20,200 -0.22(-4.49%)
Oct 17, 2019 4.810 4.990 4.805 4.900 33,986 +0.13(+2.73%)
Oct 16, 2019 4.680 4.800 4.635 4.770 21,244 +0.07(+1.49%)
Oct 15, 2019 4.770 4.870 4.700 4.700 33,569 +0.02(+0.43%)
Oct 14, 2019 4.780 4.870 4.584 4.680 18,906 -0.10(-2.09%)
Oct 11, 2019 4.730 4.820 4.680 4.780 34,500 +0.11(+2.36%)
Oct 10, 2019 4.460 4.740 4.460 4.670 52,844 +0.24(+5.42%)
Oct 09, 2019 4.460 4.540 4.360 4.430 14,452 -0.03(-0.67%)
Oct 08, 2019 4.360 4.560 4.320 4.460 17,400 +0.01(+0.22%)
Oct 07, 2019 4.560 4.735 4.400 4.450 27,709 -0.14(-3.05%)
Oct 04, 2019 4.320 4.660 4.270 4.590 27,200 +0.24(+5.52%)
Oct 03, 2019 4.250 4.400 4.250 4.350 18,991 +0.07(+1.64%)
Oct 02, 2019 4.310 4.450 4.270 4.280 53,967 -0.14(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.